VersaBank (VBNK)
NASDAQ: VBNK
· Real-Time Price · USD
12.38
0.13 (1.06%)
At close: Oct 03, 2025, 3:59 PM
12.62
1.94%
After-hours: Oct 03, 2025, 05:07 PM EDT
VBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.39 | 12.42 | 12.12 | 12.38 | 12.38 | 1.06% | 38,448 |
| Oct 2, 2025 | 12.21 | 12.35 | 12.11 | 12.25 | 12.25 | -0.16% | 25,443 |
| Oct 1, 2025 | 12.23 | 12.44 | 12.12 | 12.27 | 12.27 | 0.49% | 29,900 |
| Sep 30, 2025 | 12.51 | 12.62 | 12.13 | 12.21 | 12.21 | -2.94% | 51,718 |
| Sep 29, 2025 | 12.76 | 12.83 | 12.38 | 12.58 | 12.58 | -1.41% | 57,300 |
| Sep 26, 2025 | 12.66 | 12.76 | 12.50 | 12.76 | 12.76 | 1.84% | 46,000 |
| Sep 25, 2025 | 12.60 | 12.61 | 12.48 | 12.53 | 12.53 | -1.49% | 63,400 |
| Sep 24, 2025 | 12.80 | 12.81 | 12.54 | 12.72 | 12.72 | 0.16% | 62,500 |
| Sep 23, 2025 | 12.74 | 12.97 | 12.57 | 12.70 | 12.70 | -0.86% | 101,247 |
| Sep 22, 2025 | 12.68 | 12.83 | 12.64 | 12.81 | 12.81 | 0.87% | 38,317 |
| Sep 19, 2025 | 12.73 | 13.01 | 12.65 | 12.70 | 12.70 | -0.24% | 99,628 |
| Sep 18, 2025 | 12.58 | 12.77 | 12.31 | 12.73 | 12.73 | 1.92% | 69,992 |
| Sep 17, 2025 | 12.30 | 12.66 | 12.30 | 12.49 | 12.49 | 1.63% | 139,922 |
| Sep 16, 2025 | 12.20 | 12.36 | 12.12 | 12.29 | 12.29 | 0.24% | 52,600 |
| Sep 15, 2025 | 11.92 | 12.27 | 11.90 | 12.26 | 12.26 | 3.03% | 79,500 |
| Sep 12, 2025 | 12.07 | 12.13 | 11.89 | 11.90 | 11.90 | -1.82% | 60,800 |
| Sep 11, 2025 | 12.15 | 12.30 | 12.03 | 12.12 | 12.12 | -0.16% | 53,643 |
| Sep 10, 2025 | 12.04 | 12.35 | 12.04 | 12.14 | 12.14 | 0.75% | 98,833 |
| Sep 9, 2025 | 11.79 | 12.17 | 11.79 | 12.05 | 12.05 | 2.03% | 60,100 |
| Sep 8, 2025 | 12.18 | 12.35 | 11.79 | 11.81 | 11.81 | -2.40% | 101,400 |
Page 1 of 59